Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 28,200.00 | 30,500.00 | 27,900.00 | 30,050.00 | 29,649.13 | 179,987 |
| 2025-01-24 | 29,600.00 | 29,850.00 | 27,500.00 | 28,200.00 | 27,823.81 | 186,908 |
| 2025-01-23 | 29,500.00 | 29,600.00 | 28,000.00 | 28,950.00 | 28,563.80 | 93,355 |
| 2025-01-22 | 28,850.00 | 29,300.00 | 28,050.00 | 29,150.00 | 28,761.14 | 111,777 |
| 2025-01-21 | 28,750.00 | 29,350.00 | 28,250.00 | 28,800.00 | 28,415.80 | 115,509 |
| 2025-01-20 | 28,500.00 | 28,800.00 | 27,300.00 | 28,100.00 | 27,725.14 | 137,859 |
| 2025-01-17 | 29,850.00 | 30,400.00 | 28,250.00 | 28,750.00 | 28,366.47 | 204,876 |
| 2025-01-16 | 30,200.00 | 30,850.00 | 29,450.00 | 30,600.00 | 30,191.79 | 76,391 |
| 2025-01-15 | 30,400.00 | 30,450.00 | 29,250.00 | 30,000.00 | 29,599.80 | 116,863 |
| 2025-01-14 | 30,500.00 | 30,850.00 | 29,900.00 | 30,350.00 | 29,945.13 | 51,183 |
| 2025-01-13 | 29,600.00 | 31,300.00 | 29,550.00 | 30,500.00 | 30,093.13 | 84,857 |
| 2025-01-10 | 30,600.00 | 31,950.00 | 30,000.00 | 30,000.00 | 29,599.80 | 144,717 |
| 2025-01-09 | 30,050.00 | 31,550.00 | 29,150.00 | 31,000.00 | 30,586.46 | 185,606 |
| 2025-01-08 | 31,850.00 | 32,150.00 | 29,900.00 | 30,350.00 | 29,945.13 | 258,226 |
| 2025-01-07 | 32,800.00 | 33,800.00 | 31,500.00 | 31,850.00 | 31,425.12 | 283,760 |
| 2025-01-06 | 31,300.00 | 33,750.00 | 31,150.00 | 33,300.00 | 32,855.77 | 312,535 |
| 2025-01-03 | 29,800.00 | 33,250.00 | 29,150.00 | 31,750.00 | 31,326.45 | 631,026 |
| 2025-01-02 | 28,900.00 | 30,350.00 | 28,100.00 | 29,750.00 | 29,353.13 | 339,888 |
| 2024-12-30 | 27,200.00 | 29,500.00 | 27,000.00 | 28,800.00 | 28,415.80 | 174,518 |
| 2024-12-27 | 28,050.00 | 28,650.00 | 27,000.00 | 27,600.00 | 27,231.81 | 160,567 |
| 2024-12-26 | 28,700.00 | 29,500.00 | 28,300.00 | 28,500.00 | 27,725.14 | 187,389 |
| 2024-12-24 | 27,700.00 | 28,900.00 | 27,300.00 | 28,450.00 | 27,676.50 | 285,315 |
| 2024-12-23 | 26,950.00 | 28,000.00 | 26,600.00 | 27,700.00 | 26,946.89 | 247,062 |
| 2024-12-20 | 24,450.00 | 27,600.00 | 24,400.00 | 26,950.00 | 26,217.28 | 449,457 |
| 2024-12-19 | 24,950.00 | 25,100.00 | 23,800.00 | 24,400.00 | 23,736.61 | 184,741 |
| 2024-12-18 | 25,500.00 | 26,000.00 | 25,100.00 | 25,550.00 | 24,855.35 | 114,134 |
| 2024-12-17 | 25,450.00 | 25,450.00 | 24,450.00 | 25,100.00 | 24,417.58 | 116,569 |
| 2024-12-16 | 24,150.00 | 25,550.00 | 23,600.00 | 25,050.00 | 24,368.94 | 190,146 |
| 2024-12-13 | 24,250.00 | 24,850.00 | 23,900.00 | 24,300.00 | 23,639.33 | 95,933 |
| 2024-12-12 | 24,500.00 | 25,250.00 | 23,750.00 | 24,050.00 | 23,396.13 | 173,356 |
| 2024-12-11 | 23,900.00 | 25,050.00 | 23,600.00 | 24,650.00 | 23,979.82 | 100,650 |
| 2024-12-10 | 22,850.00 | 24,400.00 | 22,550.00 | 24,100.00 | 23,444.77 | 128,099 |
| 2024-12-09 | 22,850.00 | 23,200.00 | 22,000.00 | 22,350.00 | 21,742.35 | 107,556 |
| 2024-12-06 | 23,400.00 | 23,700.00 | 22,300.00 | 23,300.00 | 22,666.52 | 142,968 |
| 2024-12-05 | 24,250.00 | 24,500.00 | 23,050.00 | 23,750.00 | 23,104.29 | 114,395 |
| 2024-12-04 | 23,950.00 | 24,850.00 | 23,500.00 | 24,500.00 | 23,833.89 | 107,495 |
| 2024-12-03 | 24,000.00 | 25,300.00 | 23,500.00 | 24,650.00 | 23,979.82 | 146,486 |
| 2024-12-02 | 23,800.00 | 24,200.00 | 22,650.00 | 23,900.00 | 23,250.21 | 103,631 |
| 2024-11-29 | 24,000.00 | 24,600.00 | 23,500.00 | 23,800.00 | 23,152.93 | 81,801 |
| 2024-11-28 | 23,650.00 | 24,550.00 | 23,150.00 | 24,300.00 | 23,639.33 | 129,911 |
| 2024-11-27 | 24,400.00 | 24,550.00 | 23,350.00 | 23,650.00 | 23,007.00 | 113,937 |
| 2024-11-26 | 23,950.00 | 24,650.00 | 23,050.00 | 24,150.00 | 23,493.41 | 296,478 |
| 2024-11-25 | 22,250.00 | 23,500.00 | 21,950.00 | 23,100.00 | 22,471.96 | 304,097 |
| 2024-11-22 | 22,700.00 | 23,200.00 | 21,850.00 | 22,200.00 | 21,596.43 | 256,590 |
| 2024-11-21 | 20,850.00 | 23,400.00 | 20,050.00 | 23,000.00 | 22,374.68 | 503,791 |
| 2024-11-20 | 19,200.00 | 21,500.00 | 18,680.00 | 20,950.00 | 20,380.41 | 687,155 |
| 2024-11-19 | 17,500.00 | 18,610.00 | 17,500.00 | 18,600.00 | 18,094.30 | 63,533 |
| 2024-11-18 | 18,060.00 | 18,240.00 | 17,330.00 | 17,700.00 | 17,218.77 | 70,335 |
| 2024-11-15 | 18,630.00 | 18,750.00 | 17,910.00 | 18,060.00 | 17,568.98 | 81,693 |
| 2024-11-14 | 18,900.00 | 19,400.00 | 18,260.00 | 18,750.00 | 18,240.23 | 96,983 |
| 2024-11-13 | 18,280.00 | 18,910.00 | 17,950.00 | 18,700.00 | 18,191.58 | 116,720 |
| 2024-11-12 | 18,500.00 | 18,650.00 | 17,680.00 | 18,280.00 | 17,783.00 | 122,092 |
| 2024-11-11 | 16,650.00 | 19,000.00 | 16,280.00 | 18,700.00 | 18,191.58 | 317,581 |
| 2024-11-08 | 17,170.00 | 17,310.00 | 16,550.00 | 16,850.00 | 16,391.88 | 55,929 |
| 2024-11-07 | 17,030.00 | 17,360.00 | 16,590.00 | 16,900.00 | 16,440.52 | 41,096 |
| 2024-11-06 | 17,400.00 | 17,760.00 | 17,210.00 | 17,220.00 | 16,751.82 | 43,581 |
| 2024-11-05 | 17,250.00 | 17,680.00 | 17,210.00 | 17,290.00 | 16,819.92 | 22,700 |
| 2024-11-04 | 16,550.00 | 17,490.00 | 16,310.00 | 17,490.00 | 17,014.48 | 96,564 |
| 2024-11-01 | 16,910.00 | 16,910.00 | 16,350.00 | 16,350.00 | 15,905.48 | 42,687 |
| 2024-10-31 | 16,260.00 | 16,990.00 | 16,130.00 | 16,990.00 | 16,528.08 | 62,245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-06-27 | 237.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2024-06-27 | 240.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2023-06-29 | 1,200.0000 KRW |
| 2022-12-28 | 1,700.0001 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2021-06-29 | 800.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2020-06-29 | 700.0000 KRW |
| 2019-12-27 | 2,800.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.